iShares S&P/TSX Capped Utilities Index ETF (TSX:XUT)
Canada · Delayed Price · Currency is CAD 30.45
-0.02 (-0.07%)
Sep 5, 2025, 3:59 PM EDT
TSX:XUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.57 | 30.58 | 30.38 | 30.45 | 30.45 | - | 131,174 |
| Sep 4, 2025 | 30.50 | 30.55 | 30.32 | 30.45 | 30.45 | 0.26% | 75,100 |
| Sep 3, 2025 | 30.58 | 30.58 | 30.30 | 30.37 | 30.37 | -0.49% | 125,400 |
| Sep 2, 2025 | 30.51 | 30.54 | 30.38 | 30.52 | 30.52 | -0.23% | 318,234 |
| Aug 29, 2025 | 30.60 | 30.72 | 30.56 | 30.59 | 30.59 | -0.03% | 112,800 |
| Aug 28, 2025 | 30.57 | 30.62 | 30.47 | 30.60 | 30.60 | 0.07% | 85,106 |
| Aug 27, 2025 | 30.64 | 30.65 | 30.55 | 30.58 | 30.58 | -0.20% | 146,725 |
| Aug 26, 2025 | 30.65 | 30.67 | 30.52 | 30.64 | 30.64 | -0.81% | 139,700 |
| Aug 25, 2025 | 31.01 | 31.01 | 30.76 | 30.89 | 30.79 | -0.45% | 122,900 |
| Aug 22, 2025 | 31.16 | 31.22 | 30.99 | 31.03 | 30.93 | -0.06% | 114,123 |
| Aug 21, 2025 | 31.00 | 31.21 | 31.00 | 31.05 | 30.95 | 0.19% | 54,733 |
| Aug 20, 2025 | 30.90 | 31.06 | 30.90 | 30.99 | 30.89 | 0.39% | 207,346 |
| Aug 19, 2025 | 30.84 | 30.93 | 30.81 | 30.87 | 30.77 | 0.16% | 81,500 |
| Aug 18, 2025 | 30.75 | 30.92 | 30.75 | 30.82 | 30.72 | 0.10% | 36,113 |
| Aug 15, 2025 | 30.68 | 30.82 | 30.65 | 30.79 | 30.69 | 0.26% | 86,200 |
| Aug 14, 2025 | 30.65 | 30.78 | 30.60 | 30.71 | 30.61 | 0.16% | 77,300 |
| Aug 13, 2025 | 30.71 | 30.86 | 30.65 | 30.66 | 30.56 | -0.07% | 95,200 |
| Aug 12, 2025 | 30.69 | 30.75 | 30.60 | 30.68 | 30.58 | -0.10% | 147,517 |
| Aug 11, 2025 | 30.65 | 30.83 | 30.64 | 30.71 | 30.61 | -0.07% | 26,332 |
| Aug 8, 2025 | 30.82 | 30.87 | 30.70 | 30.73 | 30.63 | -0.03% | 68,019 |
| Aug 7, 2025 | 30.75 | 30.77 | 30.65 | 30.74 | 30.64 | 0.07% | 65,440 |
| Aug 6, 2025 | 30.73 | 30.90 | 30.64 | 30.72 | 30.62 | -0.03% | 71,200 |
| Aug 5, 2025 | 30.89 | 31.05 | 30.62 | 30.73 | 30.63 | 0.39% | 202,800 |
| Aug 1, 2025 | 30.58 | 30.79 | 30.47 | 30.61 | 30.51 | 0.13% | 221,400 |
| Jul 31, 2025 | 30.68 | 30.70 | 30.51 | 30.57 | 30.47 | -0.39% | 163,300 |
| Jul 30, 2025 | 30.55 | 30.82 | 30.55 | 30.69 | 30.59 | 0.23% | 169,200 |
| Jul 29, 2025 | 30.56 | 30.71 | 30.53 | 30.62 | 30.52 | 0.49% | 216,000 |
| Jul 28, 2025 | 30.61 | 30.61 | 30.37 | 30.47 | 30.37 | -0.88% | 115,403 |
| Jul 25, 2025 | 30.73 | 30.76 | 30.65 | 30.74 | 30.64 | 0.03% | 30,100 |
| Jul 24, 2025 | 30.78 | 30.82 | 30.71 | 30.73 | 30.63 | -0.10% | 61,944 |
| Jul 23, 2025 | 30.79 | 30.97 | 30.76 | 30.76 | 30.66 | 0.29% | 63,831 |
| Jul 22, 2025 | 30.63 | 30.81 | 30.63 | 30.67 | 30.57 | 0.29% | 141,949 |
| Jul 21, 2025 | 30.48 | 30.58 | 30.48 | 30.58 | 30.48 | 0.56% | 72,434 |
| Jul 18, 2025 | 30.32 | 30.52 | 30.25 | 30.41 | 30.31 | 0.43% | 175,604 |
| Jul 17, 2025 | 30.22 | 30.32 | 30.19 | 30.28 | 30.18 | - | 79,640 |
| Jul 16, 2025 | 30.29 | 30.41 | 30.25 | 30.28 | 30.18 | -0.03% | 72,424 |
| Jul 15, 2025 | 30.24 | 30.37 | 30.22 | 30.29 | 30.19 | 0.33% | 140,400 |
| Jul 14, 2025 | 30.08 | 30.28 | 30.05 | 30.19 | 30.09 | 0.47% | 100,300 |
| Jul 11, 2025 | 30.00 | 30.10 | 29.92 | 30.05 | 29.95 | 0.07% | 92,741 |
| Jul 10, 2025 | 29.86 | 30.15 | 29.82 | 30.03 | 29.93 | 0.33% | 113,711 |
| Jul 9, 2025 | 29.90 | 30.03 | 29.85 | 29.93 | 29.83 | 0.17% | 86,701 |
| Jul 8, 2025 | 29.99 | 29.99 | 29.76 | 29.88 | 29.78 | -0.23% | 95,718 |
| Jul 7, 2025 | 30.01 | 30.07 | 29.91 | 29.95 | 29.85 | -0.13% | 116,300 |
| Jul 4, 2025 | 29.99 | 30.01 | 29.96 | 29.99 | 29.89 | 0.13% | 52,636 |
| Jul 3, 2025 | 29.89 | 30.04 | 29.86 | 29.95 | 29.85 | 0.23% | 32,600 |
| Jul 2, 2025 | 30.00 | 30.02 | 29.80 | 29.88 | 29.78 | -0.33% | 181,930 |
| Jun 30, 2025 | 29.78 | 30.05 | 29.78 | 29.98 | 29.88 | 0.50% | 71,427 |
| Jun 27, 2025 | 29.82 | 30.02 | 29.80 | 29.83 | 29.83 | 0.03% | 249,500 |
| Jun 26, 2025 | 29.75 | 29.83 | 29.73 | 29.82 | 29.82 | 0.27% | 54,612 |
| Jun 25, 2025 | 29.90 | 29.90 | 29.59 | 29.74 | 29.74 | -1.10% | 276,846 |